TOPIX-17 電機・精密 日足 時系列データ

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2017-05-25170.18171.14169.84170.62
2017-05-24169.62169.95169.30169.91
2017-05-23168.65169.02167.78168.05
2017-05-22168.72168.99167.87168.53
2017-05-19167.78168.31167.14167.89
2017-05-18167.41168.25166.58167.31
2017-05-17170.39170.74169.90170.30
2017-05-16171.38171.86170.62170.99
2017-05-15169.35170.42169.13170.38
2017-05-12171.33171.64169.75170.43
2017-05-11172.59172.83171.60171.78
2017-05-10171.38172.29171.37172.11
2017-05-09171.10171.43170.60170.89
2017-05-08169.43171.26169.43171.11
2017-05-02165.97167.16165.97166.94
2017-05-01163.56165.92163.53165.91
2017-04-28163.06163.24162.38162.82
2017-04-27162.17163.48162.09163.28
2017-04-26161.94162.83161.68162.83
2017-04-25158.22160.70158.14160.42
2017-04-24158.69159.12158.24158.41
2017-04-21156.76156.76155.80156.47
2017-04-20155.01156.19154.89155.08
2017-04-19153.17154.88153.17154.50
2017-04-18154.35154.98152.97153.46
2017-04-17151.79152.98151.64152.75
2017-04-14153.31153.58152.11152.43
2017-04-13153.06153.93152.46153.66
2017-04-12155.82155.85154.45155.03
2017-04-11157.76157.98156.87157.44
2017-04-10158.53158.90158.00158.62
2017-04-07158.59159.01156.48157.59
2017-04-06159.38159.81156.95157.52
2017-04-05161.27161.92160.00160.87
2017-04-04161.67162.08159.07160.31
2017-04-03162.26162.70161.58162.00
2017-03-31164.10164.49161.96161.96
2017-03-30163.14164.15162.85162.99
2017-03-29163.41164.08163.11163.46
2017-03-28161.95162.81161.85162.80
2017-03-27160.61160.86159.65160.19
2017-03-24160.51162.44160.43161.78
2017-03-23160.62160.96159.93160.63
2017-03-22161.27161.72160.58160.64
2017-03-21164.07164.60163.51164.22
2017-03-17164.01164.71163.82164.43
2017-03-16162.97165.00162.91164.77
2017-03-15164.03164.22163.59164.00
2017-03-14164.92165.06164.55164.95
2017-03-13164.17165.16164.04164.93
2017-03-10163.67164.88163.49164.79
2017-03-09161.74162.36161.48162.25
2017-03-08161.37161.63160.43161.06
2017-03-07161.11161.42160.82161.25
2017-03-06161.63161.75161.19161.41
2017-03-03162.80163.11161.49162.15
2017-03-02163.56163.75162.99163.14
2017-03-01159.90161.53159.36161.44
2017-02-28159.71160.26158.94158.99
2017-02-27159.03159.40157.76158.74
2017-02-24160.01161.84159.97160.71
2017-02-23160.86160.86160.07160.80
2017-02-22161.31161.50160.75161.27
2017-02-21160.26160.99159.84160.89
2017-02-20159.61160.31159.14160.17
2017-02-17160.35160.81159.84160.30
2017-02-16161.94162.01160.47161.41
2017-02-15161.90162.23161.38161.93
2017-02-14162.05162.25160.13160.18
2017-02-13161.83162.06161.24161.85
2017-02-10159.34160.53159.07160.44
2017-02-09157.86157.89156.62156.88
2017-02-08157.61158.71157.53158.71
2017-02-07156.79158.32156.67157.61
2017-02-06159.06159.11156.89157.83
2017-02-03157.57158.82156.85157.78
2017-02-02159.67160.24156.39156.75
2017-02-01157.10158.99156.93158.85
2017-01-31159.49160.14158.62158.62
2017-01-30161.42161.59160.94161.49
2017-01-27162.13162.37161.44161.92
2017-01-26160.70161.86160.58161.71
2017-01-25158.73159.14158.17159.00
2017-01-24156.53157.79156.30156.51
2017-01-23156.63157.73156.28156.73
2017-01-20157.07158.23156.81157.86
2017-01-19157.37157.50155.90157.11
2017-01-18154.44156.10153.56155.72
2017-01-17157.07157.22155.34155.36
2017-01-16158.09158.68156.94157.29
2017-01-13157.30158.38157.21158.38
2017-01-12158.31158.50156.85157.56
2017-01-11158.07158.94158.07158.67
2017-01-10157.70158.59156.61156.98
2017-01-06156.99158.31156.90157.80
2017-01-05158.54158.64157.58158.19
2017-01-04156.38158.33156.17158.33
2016-12-30153.75155.26153.50154.97
2016-12-29156.02156.06153.94154.47
2016-12-28157.12157.39156.40157.11
2016-12-27157.48158.10157.08157.25
2016-12-26158.50158.72158.05158.09
2016-12-22157.89158.33157.33158.33
2016-12-21160.04160.15158.10158.53
2016-12-20159.42159.88158.63159.77
2016-12-19159.14159.62158.56159.35
2016-12-16159.72159.92159.11159.47
2016-12-15158.59159.40157.62158.46
2016-12-14156.99158.24156.98157.82
2016-12-13155.95157.02155.15157.02
2016-12-12157.82157.97155.28156.61
2016-12-09155.25156.74155.14156.54
2016-12-08154.94155.19153.93155.06
2016-12-07152.60153.36152.56153.29
2016-12-06152.53152.80151.18151.51
2016-12-05150.87151.47150.43151.08
2016-12-02152.32152.57150.88151.65
2016-12-01153.93155.21152.98153.35
2016-11-30152.77152.80151.67151.94
2016-11-29151.18152.25151.11152.05
2016-11-28151.56152.10150.58151.98
2016-11-25151.63153.32151.50152.25
2016-11-24150.92151.32150.60150.99
2016-11-22149.42149.64148.88149.32
2016-11-21149.23149.67148.63149.55
2016-11-18148.68148.87148.20148.44
2016-11-17146.05147.46146.01147.46
2016-11-16146.83147.01146.12146.74
2016-11-15145.79146.32144.74145.37
2016-11-14143.31145.74143.10145.49
2016-11-11143.84144.63141.79142.24
2016-11-10137.22143.24137.22142.85
2016-11-09143.00143.78133.07134.61
2016-11-08142.28142.50141.42141.78
2016-11-07141.87142.39140.87141.65
2016-11-04139.53139.88138.02139.68
2016-11-02142.23142.85141.20141.59
2016-11-01144.55144.59143.45144.42
2016-10-31143.83145.34143.83145.22
2016-10-28143.41144.14143.25144.10
2016-10-27142.48143.00141.88142.74
2016-10-26142.72143.27142.46143.27
2016-10-25142.44143.17142.44143.13
2016-10-24142.11142.11141.23141.69
2016-10-21143.00143.00141.78142.03
2016-10-20141.35142.37141.09142.37
2016-10-19141.75142.16141.48141.56
2016-10-18141.10141.91141.03141.89
2016-10-17140.25141.52140.17141.37
2016-10-14139.71140.43139.13140.10
2016-10-13140.37141.01139.00139.72
2016-10-12139.72140.91139.60139.75
2016-10-11140.97142.15140.91141.35
2016-10-07139.31140.06139.22140.06
2016-10-06139.47140.18139.05139.15
2016-10-05137.20138.35137.18138.22
2016-10-04135.57136.84135.38136.75
2016-10-03135.21135.51134.80135.01
2016-09-30134.52134.61133.78134.10
2016-09-29135.78137.12135.52136.60
2016-09-28134.18134.72133.74134.63
2016-09-27132.31135.39131.75135.39
2016-09-26135.18135.18133.69133.91
2016-09-23135.95136.19135.29135.99
2016-09-21133.40136.32132.47136.25
2016-09-20132.62134.79132.62133.92
2016-09-16132.38133.42132.25133.31
2016-09-15132.03132.54131.04131.56
2016-09-14132.40133.34132.20132.57
2016-09-13133.57133.63132.57133.29
2016-09-12133.67133.93132.11132.70
2016-09-09135.53136.25135.30135.90
2016-09-08136.13136.34134.70135.64
2016-09-07135.17136.42134.46136.29
2016-09-06136.14136.86136.03136.65
2016-09-05137.51137.60136.11136.17
2016-09-02135.95136.06135.23135.75
2016-09-01136.37136.83136.11136.59
2016-08-31135.46136.72135.46136.46
2016-08-30133.49134.38133.49134.11
2016-08-29133.05134.46132.91133.78
2016-08-26132.06132.16130.72130.72
2016-08-25132.31132.98131.98132.58
2016-08-24132.29133.18132.14132.44
2016-08-23132.23132.47131.03131.47
2016-08-22132.86133.20132.22133.03
2016-08-19131.63132.91131.53132.61
2016-08-18131.79132.78130.96130.96
2016-08-17131.38133.04131.38132.88
2016-08-16133.57134.18131.82131.82
2016-08-15133.33134.05133.21133.52
2016-08-12133.68133.94133.05133.80
2016-08-10132.54133.42132.34132.96
2016-08-09131.89133.20131.37133.13
2016-08-08130.80131.80130.65131.80
2016-08-05129.40129.94128.53128.74
2016-08-04127.05128.97125.97128.82
2016-08-03127.22127.90126.37126.54
2016-08-02129.55130.32129.20129.20
2016-08-01130.43131.46129.40130.67
2016-07-29130.63132.48128.97131.88
2016-07-28132.10132.67130.97131.04
2016-07-27131.15133.32131.06132.53
2016-07-26131.71131.71129.65130.16
2016-07-25132.96134.37132.75132.87
2016-07-22131.64132.88131.64132.35
2016-07-21133.82134.90133.14133.72
2016-07-20131.64132.48131.22132.35
2016-07-19131.58132.26130.95132.24
2016-07-15130.14131.25129.37130.31
2016-07-14129.09130.29128.79130.17
2016-07-13129.66131.26128.96129.25
2016-07-12125.52128.26125.32127.33
2016-07-11120.49123.99120.47123.27
2016-07-08119.44120.42118.25118.25
2016-07-07119.63120.89118.73119.02
2016-07-06120.99121.00118.31120.01
2016-07-05123.23123.41122.41122.98
2016-07-04122.61123.96122.01123.73
2016-07-01124.20125.02123.31123.60
2016-06-30124.92125.28123.08123.08
2016-06-29121.60123.53121.03123.15
2016-06-28118.14120.37116.87119.62
2016-06-27120.34120.65118.83119.84
2016-06-24130.75131.13118.35119.34
2016-06-23128.17130.04127.78129.99
2016-06-22128.49128.77127.53128.03
2016-06-21127.01129.77126.29129.50
2016-06-20126.45128.30126.41127.78
2016-06-17124.51125.57124.00124.48
2016-06-16126.59126.83122.59122.96
2016-06-15125.15127.61124.98126.93
2016-06-14126.35127.26125.04125.60
2016-06-13129.30129.50126.83126.83
2016-06-10132.07132.07130.99131.75
2016-06-09132.27132.94131.44131.97
2016-06-08132.23133.10131.07133.10
2016-06-07131.39132.04130.60132.02
2016-06-06128.76130.51128.13130.47
2016-06-03131.48132.51130.48131.06
2016-06-02133.44133.44131.18131.51
2016-06-01134.86135.82134.07134.51
2016-05-31133.92136.06133.71135.94
2016-05-30132.94134.06132.65134.02
2016-05-27131.13131.91130.71131.80
2016-05-26132.23132.35130.23130.45
2016-05-25130.58131.10130.41130.86
2016-05-24129.39129.39128.48128.63
2016-05-23129.75130.21128.02130.12
2016-05-20129.07130.68128.64130.33

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog